Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pfsweb Inc (NQ: PFSW )

7.490 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 23, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2016 3.200 3.200 3.076 3.102 606,881 -0.09(-2.76%)
Jun 29, 2016 3.190 3.200 3.020 3.190 366,258 +0.03(+0.93%)
Jun 28, 2016 3.040 3.171 3.040 3.161 360,592 +0.14(+4.65%)
Jun 27, 2016 3.203 3.226 3.004 3.020 385,631 -0.22(-6.85%)
Jun 24, 2016 3.291 3.331 2.955 3.242 1,278,050 -0.20(-5.79%)
Jun 23, 2016 3.530 3.543 3.438 3.442 319,671 -0.04(-1.13%)
Jun 22, 2016 3.520 3.598 3.447 3.481 419,052 -0.02(-0.65%)
Jun 21, 2016 3.566 3.598 3.458 3.504 296,522 -0.07(-1.92%)
Jun 20, 2016 3.556 3.781 3.553 3.572 370,904 +0.09(+2.63%)
Jun 17, 2016 3.641 3.729 3.458 3.481 1,043,754 -0.17(-4.57%)
Jun 16, 2016 3.726 3.778 3.634 3.647 234,859 -0.12(-3.21%)
Jun 15, 2016 3.801 3.909 3.755 3.768 361,327 -0.03(-0.69%)
Jun 14, 2016 3.837 3.891 3.771 3.794 277,146 -0.06(-1.61%)
Jun 13, 2016 3.876 3.946 3.830 3.856 402,242 -0.03(-0.76%)
Jun 10, 2016 3.876 3.928 3.833 3.886 402,086 -0.04(-1.00%)
Jun 09, 2016 4.007 4.065 3.922 3.925 168,014 -0.11(-2.83%)
Jun 08, 2016 4.065 4.111 4.000 4.039 249,926 -0.01(-0.24%)
Jun 07, 2016 4.056 4.075 4.013 4.049 483,288 -0.01(-0.24%)
Jun 06, 2016 4.026 4.098 3.990 4.059 593,400 +0.05(+1.30%)
Jun 03, 2016 4.127 4.145 3.987 4.007 871,459 -0.15(-3.54%)
Jun 02, 2016 4.098 4.173 4.033 4.153 459,097 +0.06(+1.44%)
Jun 01, 2016 4.082 4.118 4.033 4.095 384,719 +0.02(+0.52%)
May 31, 2016 4.274 4.274 4.056 4.073 972,827 -0.17(-4.11%)
May 27, 2016 4.284 4.248 4.248 4.248 398,123 -0.03(-0.76%)
May 26, 2016 4.304 4.327 4.242 4.281 242,151 -0.03(-0.61%)
May 25, 2016 4.278 4.340 4.242 4.307 457,214 +0.06(+1.31%)
May 24, 2016 4.310 4.313 4.235 4.251 513,836 -0.04(-0.99%)
May 23, 2016 4.114 4.353 4.069 4.294 763,815 +0.18(+4.28%)
May 20, 2016 4.003 4.124 3.938 4.118 1,530,335 +0.15(+3.70%)
May 19, 2016 4.082 4.082 3.964 3.971 566,530 -0.11(-2.72%)
May 18, 2016 4.137 4.167 4.065 4.082 906,656 -0.06(-1.50%)
May 17, 2016 4.327 4.366 4.114 4.144 1,262,569 -0.22(-5.01%)
May 16, 2016 4.372 4.425 4.336 4.362 952,820 +0.02(+0.38%)
May 13, 2016 4.395 4.420 4.281 4.346 1,082,204 -0.07(-1.63%)
May 12, 2016 4.444 4.454 4.336 4.418 441,157 +0.00(+0.00%)
May 11, 2016 4.545 4.575 4.408 4.418 403,985 -0.12(-2.66%)
May 10, 2016 4.503 4.591 4.441 4.539 469,360 +0.06(+1.39%)
May 09, 2016 4.464 4.549 4.411 4.477 668,296 -0.00(-0.07%)
May 06, 2016 4.356 4.539 4.356 4.480 439,014 +0.09(+2.01%)
May 05, 2016 4.477 4.487 4.362 4.392 551,291 -0.08(-1.90%)
May 04, 2016 4.500 4.601 4.477 4.477 357,891 -0.06(-1.37%)
May 03, 2016 4.555 4.591 4.473 4.539 336,993 -0.07(-1.49%)
May 02, 2016 4.611 4.640 4.571 4.607 895,781 +0.00(+0.07%)
Apr 29, 2016 4.643 4.653 4.545 4.604 407,311 -0.05(-1.12%)
Apr 28, 2016 4.705 4.764 4.638 4.656 641,463 -0.06(-1.25%)
Apr 27, 2016 4.800 4.803 4.709 4.715 1,091,321 -0.08(-1.70%)
Apr 26, 2016 4.931 4.931 4.784 4.797 1,180,207 -0.13(-2.59%)
Apr 25, 2016 4.718 4.999 4.709 4.924 1,570,187 +0.18(+3.71%)
Apr 22, 2016 4.914 4.944 4.725 4.748 1,598,604 -0.15(-3.00%)
Apr 21, 2016 4.960 4.983 4.872 4.895 1,280,583 -0.00(-0.07%)
Apr 20, 2016 4.937 4.971 4.878 4.898 1,649,698 -0.05(-0.92%)
Apr 19, 2016 5.120 5.182 4.921 4.944 1,045,301 -0.14(-2.82%)
Apr 18, 2016 4.950 5.146 4.924 5.087 2,412,794 +0.11(+2.16%)
Apr 15, 2016 4.787 4.989 4.771 4.980 2,381,208 +0.19(+4.02%)
Apr 14, 2016 4.771 4.816 4.735 4.787 814,971 +0.00(+0.07%)
Apr 13, 2016 4.598 4.803 4.571 4.784 2,383,982 +0.20(+4.34%)
Apr 12, 2016 4.434 4.634 4.359 4.585 1,984,297 +0.15(+3.31%)
Apr 11, 2016 4.392 4.477 4.376 4.438 833,919 +0.05(+1.12%)
Apr 08, 2016 4.186 4.392 4.150 4.389 1,932,464 +0.23(+5.58%)
Apr 07, 2016 4.206 4.232 4.065 4.157 1,790,515 -0.07(-1.55%)
Apr 06, 2016 4.140 4.248 4.082 4.222 1,814,620 +0.07(+1.73%)
Apr 05, 2016 4.163 4.209 4.136 4.150 717,734 -0.05(-1.17%)
Apr 04, 2016 4.222 4.238 4.189 4.199 427,814 -0.01(-0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.